3835 eBASE(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-12-27 | 182,100 | 182,100 | 182,100 | 182,100 | 1 | 56.91 |
| 2011-12-26 | 189,700 | 189,700 | 189,700 | 189,700 | 1 | 59.28 |
| 2011-12-21 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 57.19 |
| 2011-12-20 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-12-13 | 209,000 | 209,000 | 209,000 | 209,000 | 1 | 65.31 |
| 2011-12-08 | 206,000 | 206,000 | 206,000 | 206,000 | 3 | 64.38 |
| 2011-11-28 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 65.63 |
| 2011-11-18 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-11-16 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-11-14 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2011-11-11 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2011-11-08 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-11-07 | 195,000 | 195,000 | 195,000 | 195,000 | 3 | 60.94 |
| 2011-10-26 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2011-10-24 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 57.81 |
| 2011-10-21 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 57.81 |
| 2011-10-17 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-10-03 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-09-29 | 192,000 | 192,000 | 190,000 | 190,000 | 2 | 59.38 |
| 2011-09-26 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 60 |
| 2011-09-15 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 60 |
| 2011-09-14 | 194,000 | 194,000 | 192,700 | 192,700 | 3 | 60.22 |
| 2011-09-13 | 195,000 | 195,000 | 194,000 | 194,000 | 3 | 60.63 |
| 2011-09-12 | 195,000 | 195,000 | 195,000 | 195,000 | 10 | 60.94 |
| 2011-09-09 | 195,100 | 195,100 | 195,100 | 195,100 | 1 | 60.97 |
| 2011-09-07 | 195,800 | 195,800 | 195,800 | 195,800 | 1 | 61.19 |
| 2011-09-06 | 195,800 | 195,800 | 195,800 | 195,800 | 1 | 61.19 |
| 2011-09-02 | 195,800 | 195,800 | 195,800 | 195,800 | 1 | 61.19 |
| 2011-09-01 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-08-31 | 195,000 | 200,000 | 195,000 | 200,000 | 2 | 62.50 |
| 2011-08-26 | 199,000 | 199,000 | 195,000 | 195,000 | 3 | 60.94 |
| 2011-08-24 | 195,100 | 195,100 | 195,000 | 195,000 | 3 | 60.94 |
| 2011-08-22 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 64.06 |
| 2011-08-19 | 206,000 | 206,000 | 206,000 | 206,000 | 2 | 64.38 |
| 2011-08-18 | 200,000 | 204,000 | 200,000 | 204,000 | 6 | 63.75 |
| 2011-08-17 | 195,000 | 195,000 | 195,000 | 195,000 | 8 | 60.94 |
| 2011-08-16 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-08-15 | 187,800 | 195,000 | 187,800 | 195,000 | 28 | 60.94 |
| 2011-08-12 | 187,800 | 187,800 | 187,800 | 187,800 | 4 | 58.69 |
| 2011-08-11 | 188,000 | 188,000 | 180,000 | 188,000 | 8 | 58.75 |
| 2011-08-10 | 189,000 | 189,000 | 189,000 | 189,000 | 4 | 59.06 |
| 2011-08-09 | 189,000 | 189,000 | 189,000 | 189,000 | 4 | 59.06 |
| 2011-08-08 | 189,900 | 189,900 | 181,900 | 189,000 | 8 | 59.06 |
| 2011-08-05 | 189,500 | 189,900 | 182,000 | 189,900 | 7 | 59.34 |
| 2011-08-04 | 189,800 | 189,800 | 189,800 | 189,800 | 3 | 59.31 |
| 2011-08-03 | 189,900 | 189,900 | 189,800 | 189,800 | 4 | 59.31 |
| 2011-08-02 | 189,800 | 189,800 | 189,800 | 189,800 | 4 | 59.31 |
| 2011-07-28 | 189,800 | 189,800 | 189,800 | 189,800 | 1 | 59.31 |
| 2011-07-26 | 190,000 | 190,000 | 183,000 | 190,000 | 8 | 59.38 |
| 2011-07-25 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-07-22 | 189,900 | 190,000 | 189,900 | 189,900 | 5 | 59.34 |
| 2011-07-21 | 189,900 | 189,900 | 189,900 | 189,900 | 4 | 59.34 |
| 2011-07-20 | 189,900 | 189,900 | 181,900 | 189,900 | 7 | 59.34 |
| 2011-07-19 | 189,900 | 189,900 | 189,900 | 189,900 | 4 | 59.34 |
| 2011-07-15 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 59.38 |
| 2011-07-14 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 59.38 |
| 2011-07-13 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2011-07-12 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 59.38 |
| 2011-07-11 | 189,900 | 190,000 | 189,900 | 190,000 | 2 | 59.38 |
| 2011-07-08 | 189,600 | 189,900 | 189,600 | 189,900 | 4 | 59.34 |
| 2011-07-06 | 188,000 | 188,000 | 188,000 | 188,000 | 2 | 58.75 |
| 2011-07-05 | 189,600 | 189,600 | 181,700 | 186,000 | 5 | 58.13 |
| 2011-07-01 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 59.38 |
| 2011-06-30 | 176,000 | 193,000 | 176,000 | 193,000 | 8 | 60.31 |
| 2011-06-29 | 175,600 | 175,600 | 175,600 | 175,600 | 1 | 54.88 |
| 2011-06-28 | 191,000 | 191,000 | 183,000 | 183,000 | 2 | 57.19 |
| 2011-06-27 | 191,000 | 191,000 | 191,000 | 191,000 | 2 | 59.69 |
| 2011-06-24 | 175,500 | 175,500 | 175,500 | 175,500 | 1 | 54.84 |
| 2011-06-21 | 175,500 | 175,500 | 175,500 | 175,500 | 3 | 54.84 |
| 2011-06-17 | 190,000 | 190,000 | 183,000 | 183,000 | 6 | 57.19 |
| 2011-06-16 | 195,000 | 195,000 | 183,000 | 190,000 | 5 | 59.38 |
| 2011-06-15 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 59.38 |
| 2011-06-14 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-06-13 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-06-10 | 195,000 | 195,000 | 194,000 | 195,000 | 3 | 60.94 |
| 2011-06-09 | 194,000 | 194,000 | 194,000 | 194,000 | 1 | 60.63 |
| 2011-06-08 | 193,500 | 195,000 | 193,500 | 195,000 | 3 | 60.94 |
| 2011-06-06 | 195,000 | 195,000 | 191,000 | 191,000 | 4 | 59.69 |
| 2011-06-03 | 194,900 | 194,900 | 194,900 | 194,900 | 1 | 60.91 |
| 2011-06-02 | 191,300 | 191,300 | 191,300 | 191,300 | 1 | 59.78 |
| 2011-05-31 | 191,200 | 191,200 | 191,200 | 191,200 | 1 | 59.75 |
| 2011-05-27 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2011-05-26 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 60.94 |
| 2011-05-25 | 192,900 | 192,900 | 188,000 | 192,900 | 5 | 60.28 |
| 2011-05-24 | 195,000 | 195,000 | 190,000 | 190,000 | 8 | 59.38 |
| 2011-05-23 | 199,900 | 199,900 | 194,000 | 194,100 | 9 | 60.66 |
| 2011-05-20 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2011-05-18 | 192,500 | 193,500 | 184,500 | 193,500 | 7 | 60.47 |
| 2011-05-17 | 189,500 | 189,500 | 189,500 | 189,500 | 10 | 59.22 |
| 2011-05-16 | 171,000 | 171,000 | 170,000 | 170,000 | 3 | 53.13 |
| 2011-05-13 | 184,000 | 184,000 | 170,000 | 170,000 | 8 | 53.13 |
| 2011-05-12 | 172,000 | 189,900 | 171,500 | 176,000 | 17 | 55 |
| 2011-05-11 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 51.25 |
| 2011-05-02 | 160,300 | 163,300 | 160,300 | 163,300 | 4 | 51.03 |
| 2011-04-28 | 171,500 | 171,500 | 170,100 | 170,100 | 2 | 53.16 |
| 2011-04-27 | 172,500 | 179,500 | 172,500 | 179,500 | 2 | 56.09 |
| 2011-04-26 | 184,000 | 184,000 | 184,000 | 184,000 | 2 | 57.50 |
| 2011-04-22 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 52.50 |
| 2011-04-21 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 53.13 |
| 2011-04-19 | 161,000 | 167,300 | 159,500 | 159,500 | 3 | 49.84 |
| 2011-04-18 | 159,100 | 165,000 | 159,000 | 165,000 | 3 | 51.56 |
| 2011-04-15 | 162,600 | 162,600 | 162,600 | 162,600 | 1 | 50.81 |
| 2011-04-14 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 51.56 |
| 2011-04-12 | 157,200 | 157,200 | 157,200 | 157,200 | 1 | 49.13 |
| 2011-04-11 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 53.44 |
| 2011-04-08 | 160,000 | 160,000 | 155,000 | 155,000 | 2 | 48.44 |
| 2011-04-07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 51.56 |
| 2011-04-06 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 51.56 |
| 2011-04-05 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 51.56 |
| 2011-04-01 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 53.13 |
| 2011-03-31 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 51.56 |
| 2011-03-28 | 199,000 | 199,000 | 167,000 | 167,000 | 3 | 52.19 |
| 2011-03-25 | 170,000 | 170,000 | 170,000 | 170,000 | 2 | 53.13 |
| 2011-03-24 | 185,900 | 185,900 | 172,000 | 172,000 | 4 | 53.75 |
| 2011-03-23 | 188,000 | 189,900 | 169,900 | 169,900 | 6 | 53.09 |
| 2011-03-18 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 43.75 |
| 2011-03-17 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 43.75 |
| 2011-03-16 | 120,000 | 145,000 | 120,000 | 145,000 | 12 | 45.31 |
| 2011-03-15 | 157,000 | 157,000 | 117,000 | 117,000 | 60 | 36.56 |
| 2011-03-14 | 153,100 | 165,100 | 153,100 | 157,000 | 29 | 49.06 |
| 2011-03-11 | 203,100 | 203,100 | 203,100 | 203,100 | 1 | 63.47 |
| 2011-03-10 | 198,800 | 203,100 | 195,100 | 203,100 | 3 | 63.47 |
| 2011-03-09 | 210,000 | 210,000 | 193,100 | 196,900 | 6 | 61.53 |
| 2011-03-08 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 65.63 |
| 2011-03-07 | 207,000 | 207,000 | 207,000 | 207,000 | 3 | 64.69 |
| 2011-03-02 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2011-03-01 | 205,000 | 205,000 | 204,000 | 204,000 | 3 | 63.75 |
| 2011-02-28 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 64.06 |
| 2011-02-25 | 195,000 | 200,000 | 195,000 | 200,000 | 2 | 62.50 |
| 2011-02-24 | 201,400 | 201,400 | 195,000 | 195,000 | 10 | 60.94 |
| 2011-02-23 | 204,500 | 204,500 | 200,000 | 200,000 | 3 | 62.50 |
| 2011-02-22 | 210,000 | 211,000 | 203,000 | 204,000 | 16 | 63.75 |
| 2011-02-18 | 230,000 | 230,000 | 220,000 | 230,000 | 11 | 71.88 |
| 2011-02-17 | 200,000 | 225,000 | 200,000 | 220,000 | 10 | 68.75 |
| 2011-02-16 | 210,000 | 210,000 | 197,500 | 197,500 | 9 | 61.72 |
| 2011-02-14 | 220,000 | 225,000 | 220,000 | 225,000 | 6 | 70.31 |
| 2011-02-10 | 206,000 | 208,000 | 206,000 | 208,000 | 2 | 65 |
| 2011-02-09 | 224,900 | 225,000 | 224,900 | 225,000 | 3 | 70.31 |
| 2011-02-08 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 68.75 |
| 2011-02-07 | 227,000 | 227,000 | 215,200 | 220,000 | 7 | 68.75 |
| 2011-02-04 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 70.94 |
| 2011-02-03 | 220,100 | 222,000 | 220,000 | 222,000 | 13 | 69.38 |
| 2011-02-02 | 210,000 | 215,000 | 210,000 | 212,000 | 11 | 66.25 |
| 2011-02-01 | 206,000 | 210,000 | 206,000 | 210,000 | 10 | 65.63 |
| 2011-01-31 | 209,900 | 210,000 | 208,000 | 210,000 | 7 | 65.63 |
| 2011-01-28 | 206,000 | 209,500 | 206,000 | 209,500 | 10 | 65.47 |
| 2011-01-27 | 217,000 | 217,000 | 206,000 | 208,900 | 34 | 65.28 |
| 2011-01-26 | 210,500 | 210,500 | 210,500 | 210,500 | 2 | 65.78 |
| 2011-01-25 | 206,000 | 215,000 | 206,000 | 206,000 | 26 | 64.38 |
| 2011-01-24 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 62.50 |
| 2011-01-21 | 195,400 | 205,000 | 195,400 | 199,500 | 28 | 62.34 |
| 2011-01-20 | 207,000 | 207,000 | 205,400 | 205,400 | 5 | 64.19 |
| 2011-01-19 | 205,900 | 210,000 | 200,000 | 210,000 | 30 | 65.63 |
| 2011-01-18 | 200,000 | 205,000 | 200,000 | 205,000 | 5 | 64.06 |
| 2011-01-17 | 207,000 | 209,800 | 200,000 | 200,000 | 21 | 62.50 |
| 2011-01-14 | 203,600 | 212,000 | 203,600 | 211,900 | 9 | 66.22 |
| 2011-01-13 | 210,000 | 210,000 | 200,900 | 203,500 | 17 | 63.59 |
| 2011-01-12 | 190,000 | 219,900 | 190,000 | 213,000 | 45 | 66.56 |
| 2011-01-11 | 191,100 | 191,100 | 188,100 | 188,100 | 7 | 58.78 |
| 2011-01-07 | 200,000 | 200,000 | 191,000 | 195,000 | 13 | 60.94 |
| 2011-01-06 | 198,000 | 200,200 | 198,000 | 200,000 | 11 | 62.50 |
| 2011-01-05 | 193,800 | 205,500 | 193,800 | 203,000 | 31 | 63.44 |
| 2011-01-04 | 220,000 | 220,000 | 197,000 | 200,000 | 47 | 62.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-09-27]1株→2株 [2013-03-27]1株→400株
